Thermo Fisher Scientific Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	10,146.75	10,467.81	10,146.75	10,455.98	10,369.99	107
2023-03-15	10,146.75	10,146.75	10,146.75	10,146.75	10,063.31	1,611
2023-03-14	10,285.30	10,285.30	10,285.30	10,285.30	10,200.72	0
2023-03-13	10,200.00	10,285.30	10,200.00	10,285.30	10,194.22	1,000
2023-03-10	10,050.00	10,050.00	10,050.00	10,050.00	9,961.00	5
2023-03-09	9,920.00	9,920.00	9,920.00	9,920.00	9,832.15	0
2023-03-08	9,920.00	9,920.00	9,920.00	9,920.00	9,832.15	12
2023-03-07	10,063.55	10,063.55	10,063.55	10,063.55	9,974.43	0
2023-03-06	10,050.01	10,063.55	10,050.01	10,063.55	9,974.43	101
2023-03-03	10,045.11	10,045.11	10,045.11	10,045.11	9,956.15	1,515
2023-03-02	9,787.20	9,787.20	9,787.20	9,787.20	9,700.53	0
2023-03-01	9,787.20	9,787.20	9,787.20	9,787.20	9,700.53	43
2023-02-28	10,003.42	10,003.42	10,003.42	10,003.42	9,914.83	0
2023-02-27	10,003.42	10,003.42	10,003.42	10,003.42	9,914.83	987
2023-02-24	10,050.00	10,050.00	10,050.00	10,050.00	9,961.00	220
2023-02-23	10,090.11	10,090.11	10,090.11	10,090.11	10,000.76	0
2023-02-22	10,116.85	10,116.85	10,090.11	10,090.11	10,000.76	17
2023-02-21	10,069.16	10,069.16	10,069.16	10,069.16	9,979.99	19
2023-02-20	10,389.71	10,389.71	10,389.71	10,389.71	10,297.70	0
2023-02-17	10,389.71	10,389.71	10,389.71	10,389.71	10,297.70	0
2023-02-16	10,394.11	10,408.00	10,372.11	10,389.71	10,297.70	1,667
2023-02-15	10,577.19	10,577.19	10,495.00	10,495.00	10,402.06	60
2023-02-14	10,800.00	10,800.00	10,575.00	10,586.05	10,492.30	307
2023-02-13	10,626.72	10,626.72	10,626.72	10,626.72	10,532.61	0
2023-02-10	10,645.73	10,645.73	10,626.72	10,626.72	10,532.61	2,402
2023-02-09	10,977.99	10,977.99	10,920.30	10,920.30	10,823.59	1,299
2023-02-08	10,960.00	10,960.00	10,960.00	10,960.00	10,862.94	0
2023-02-07	10,960.00	10,960.00	10,960.00	10,960.00	10,862.94	10
2023-02-03	11,120.00	11,163.00	11,077.17	11,077.17	10,979.07	2,262
2023-02-02	10,990.30	11,007.11	10,990.30	11,007.11	10,909.63	792
2023-02-01	10,998.00	11,037.00	10,892.30	10,977.78	10,880.56	1,313
2023-01-31	10,594.00	10,609.84	10,594.00	10,609.84	10,515.88	3,628
2023-01-30	10,462.00	10,559.74	10,462.00	10,559.74	10,466.23	68
2023-01-27	10,699.45	10,699.45	10,699.45	10,699.45	10,604.70	0
2023-01-26	10,699.45	10,699.45	10,699.45	10,699.45	10,604.70	0
2023-01-25	10,699.45	10,699.45	10,699.45	10,699.45	10,604.70	306
2023-01-24	10,896.56	10,896.56	10,857.15	10,857.15	10,761.00	50
2023-01-23	11,329.86	11,329.86	11,329.86	11,329.86	11,229.53	2,647
2023-01-20	11,172.36	11,172.36	11,172.36	11,172.36	11,073.42	100
2023-01-19	11,012.55	11,012.55	11,012.55	11,012.55	10,915.03	0
2023-01-18	11,037.33	11,037.33	11,012.55	11,012.55	10,915.03	772
2023-01-17	11,020.00	11,020.00	10,999.03	10,999.03	10,901.63	1,085
2023-01-16	10,926.94	10,926.94	10,926.94	10,926.94	10,830.17	0
2023-01-13	10,940.00	10,940.00	10,872.11	10,926.94	10,830.17	842
2023-01-12	10,959.12	10,959.12	10,958.00	10,958.00	10,860.96	66
2023-01-11	10,585.00	11,020.52	10,585.00	11,020.52	10,922.92	715
2023-01-10	10,855.00	10,855.00	10,849.50	10,849.50	10,753.42	459
2023-01-09	10,471.00	10,471.00	10,471.00	10,471.00	10,378.27	378
2023-01-06	10,351.26	10,351.26	10,351.26	10,351.26	10,259.59	1,000
2023-01-05	10,810.50	10,810.50	10,810.50	10,810.50	10,714.77	126
2023-01-04	10,786.00	10,843.10	10,786.00	10,799.00	10,703.37	1,355
2023-01-03	10,694.11	10,694.11	10,694.11	10,694.11	10,599.41	386
2023-01-02	10,750.00	10,750.00	10,750.00	10,750.00	10,654.80	0
2022-12-30	10,750.00	10,750.00	10,750.00	10,750.00	10,654.80	0
2022-12-29	10,750.00	10,750.00	10,750.00	10,750.00	10,654.80	15
2022-12-28	10,613.11	10,613.11	10,613.11	10,613.11	10,519.12	0
2022-12-27	10,613.11	10,613.11	10,613.11	10,613.11	10,519.12	134
2022-12-26	10,438.56	10,438.56	10,438.56	10,438.56	10,346.12	0
2022-12-23	10,438.56	10,438.56	10,438.56	10,438.56	10,346.12	1,300
2022-12-22	10,442.24	10,442.24	10,442.24	10,442.24	10,349.77	0

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	7.7299 MXN
2025-09-15	7.8993 MXN
2025-06-13	8.1522 MXN
2025-03-14	8.5398 MXN
2024-12-13	7.8604 MXN
2024-09-13	7.5258 MXN
2024-06-14	7.2083 MXN
2024-03-14	6.5072 MXN
2023-12-14	6.0469 MXN
2023-09-14	5.9946 MXN
2023-06-14	5.9910 MXN
2023-03-14	6.5536 MXN
2022-12-14	5.9178 MXN
2022-09-14	6.0016 MXN
2022-06-14	6.1860 MXN
2022-03-15	6.2664 MXN
2021-12-14	5.5127 MXN
2021-09-14	5.1765 MXN
2021-06-14	5.1774 MXN
2021-03-15	5.3942 MXN
2020-12-14	4.4356 MXN
2020-09-14	4.6330 MXN
2020-06-12	4.9370 MXN
2020-03-13	4.8204 MXN
2019-12-16	3.6060 MXN
2019-09-17	0.1900 MXN
2019-09-16	3.6870 MXN
2019-06-13	3.6395 MXN
2019-03-14	3.6671 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.